We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 890.64 | 1.89127544512 | 47092.03 | 48047.72 | 46522.51 | 0 | 0 | IX |
| 4 | -122.25 | -0.254132009782 | 48104.92 | 48230.61 | 46055.28 | 0 | 0 | IX |
| 12 | 1047 | 2.23071280329 | 46935.67 | 48600.39 | 45851.05 | 0 | 0 | IX |
| 26 | 4281.67 | 9.79764765108 | 43701 | 48600.39 | 43256.05 | 0 | 0 | IX |
| 52 | 5391.1 | 12.6576691115 | 42591.57 | 48600.39 | 37463.49 | 0 | 0 | IX |
| 156 | 101.51 | 0.212004053369 | 47881.16 | 52160.34 | 33431.58 | 0 | 0 | IX |
| 260 | 9516.26 | 24.7391425402 | 38466.41 | 52160.34 | 25215.75 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720194000 | 47982.67 | 227.56 | 0.48 | 47764.75 | 48047.72 | 47708.83 | 0 |
| 1720107600 | 47755.11 | 232.82 | 0.49 | 47612.01 | 47775.55 | 47573.11 | 0 |
| 1720021200 | 47522.29 | 652.66 | 1.39 | 47102.1 | 47696.23 | 47071.61 | 0 |
| 1719934800 | 46869.63 | -177.96 | -0.38 | 46938.32 | 46938.32 | 46522.51 | 0 |
| 1719848400 | 47047.59 | 213.35 | 0.46 | 47180.55 | 47430.89 | 46969.97 | 0 |
| 1719589200 | 46834.24 | -79.87 | -0.17 | 47092.03 | 47233.2 | 46834.24 | 0 |
| 1719502800 | 46914.11 | 33.26 | 0.07 | 46914.48 | 47028.14 | 46795.79 | 0 |
| 1719416400 | 46880.85 | -411.75 | -0.87 | 47502.69 | 47502.69 | 46796.13 | 0 |
| 1719330000 | 47292.6 | -547.35 | -1.14 | 47736.75 | 47744.17 | 47230.89 | 0 |
| 1719243600 | 47839.95 | 680.73 | 1.44 | 47157.48 | 47839.95 | 47115.02 | 0 |
| 1718984400 | 47159.22 | -432.06 | -0.91 | 47473.4 | 47487.91 | 46930.29 | 0 |
| 1718898000 | 47591.28 | 747.76 | 1.60 | 46903.5 | 47640.98 | 46900.65 | 0 |
| 1718811600 | 46843.52 | -373.1 | -0.79 | 47270.2 | 47270.2 | 46812.02 | 0 |
| 1718725200 | 47216.62 | 573.08 | 1.23 | 46890.06 | 47216.62 | 46731.42 | 0 |
| 1718638800 | 46643.54 | 253.52 | 0.55 | 46540.47 | 46871.28 | 46325.1 | 0 |
| 1718379600 | 46390.02 | -684.78 | -1.45 | 47158.16 | 47158.16 | 46055.28 | 0 |
| 1718293200 | 47074.8 | -909.33 | -1.90 | 48007.41 | 48007.41 | 47074.8 | 0 |
| 1718206800 | 47984.13 | 714.85 | 1.51 | 47385.29 | 48034.78 | 47219.68 | 0 |
| 1718120400 | 47269.28 | -837.65 | -1.74 | 48115.99 | 48230.61 | 47269.28 | 0 |
| 1718034000 | 48106.93 | 50.43 | 0.10 | 47797.81 | 48106.93 | 47757.61 | 0 |
| 1717774800 | 48056.5 | -22.25 | -0.05 | 48104.92 | 48116.23 | 47831.37 | 0 |
| 1717688400 | 48078.75 | 155.11 | 0.32 | 48073.03 | 48205.71 | 47997.5 | 0 |
| 1717602000 | 47923.64 | 357.47 | 0.75 | 47644.75 | 47928.25 | 47616.82 | 0 |
| 1717515600 | 47566.17 | -272.1 | -0.57 | 47775.91 | 47777.01 | 47477.18 | 0 |
| 1717429200 | 47838.27 | 113.48 | 0.24 | 48030.83 | 48116.75 | 47733.82 | 0 |
| 1717170000 | 47724.79 | -62.95 | -0.13 | 47776 | 47776 | 47515.09 | 0 |
| 1717083600 | 47787.74 | 534.18 | 1.13 | 47208.04 | 47814.04 | 47198.97 | 0 |
| 1716997200 | 47253.56 | -899.45 | -1.87 | 48143.12 | 48143.12 | 47253.56 | 0 |
| 1716910800 | 48153.01 | -152.92 | -0.32 | 48440.25 | 48534.74 | 48103.15 | 0 |
| 1716824400 | 48305.93 | 599.75 | 1.26 | 47666.1 | 48305.93 | 47614.98 | 0 |
| 1716565200 | 47706.18 | 36.64 | 0.08 | 47522.17 | 47779.55 | 47423.55 | 0 |
| 1716478800 | 47669.54 | -55.03 | -0.12 | 47752.25 | 47992.58 | 47669.54 | 0 |
| 1716392400 | 47724.57 | -14.34 | -0.03 | 47774.91 | 47876.32 | 47641.78 | 0 |
| 1716306000 | 47738.91 | -189.96 | -0.40 | 47907.52 | 47908.53 | 47475.63 | 0 |
| 1716219600 | 47928.87 | -419.87 | -0.87 | 47754.66 | 48140.04 | 47754.66 | 0 |
| 1715960400 | 48348.74 | -45.99 | -0.10 | 48427.03 | 48447.25 | 48147.66 | 0 |
| 1715874000 | 48394.73 | -83.04 | -0.17 | 48560.81 | 48560.81 | 48319.73 | 0 |
| 1715787600 | 48477.77 | 280.13 | 0.58 | 48383.24 | 48600.39 | 48317.3 | 0 |
| 1715701200 | 48197.64 | 365.01 | 0.76 | 47847.78 | 48209.89 | 47767.83 | 0 |
| 1715614800 | 47832.63 | 57.26 | 0.12 | 47701.3 | 48066.66 | 47665.48 | 0 |
| 1715355600 | 47775.37 | -226.71 | -0.47 | 48211.9 | 48286.04 | 47501.4 | 0 |
| 1715269200 | 48002.08 | -46.2 | -0.10 | 47974.71 | 48173.14 | 47853.45 | 0 |
| 1715182800 | 48048.28 | -114.03 | -0.24 | 48096.67 | 48121.51 | 47845.89 | 0 |
| 1715096400 | 48162.31 | 501.44 | 1.05 | 47802.49 | 48162.31 | 47705.98 | 0 |
| 1715010000 | 47660.87 | 353.67 | 0.75 | 47404.05 | 47672.61 | 47369.69 | 0 |
| 1714750800 | 47307.2 | 63.46 | 0.13 | 47398.1 | 47648.84 | 47307.2 | 0 |
| 1714664400 | 47243.74 | 13.6 | 0.03 | 47336.31 | 47471.6 | 47133.06 | 0 |
| 1714491600 | 47230.14 | -373.04 | -0.78 | 47599.41 | 47618.72 | 47230.14 | 0 |
| 1714405200 | 47603.18 | 484.82 | 1.03 | 47213.01 | 47603.18 | 47068.09 | 0 |
| 1714148640 | 47118.36 | 722.71 | 1.56 | 46606.26 | 47175.87 | 46527.95 | 0 |
| 1714062240 | 46395.65 | -242.38 | -0.52 | 46550.67 | 46682.65 | 46172.82 | 0 |
| 1713975840 | 46638.03 | -38.43 | -0.08 | 46786.01 | 46845.42 | 46585.52 | 0 |
| 1713889440 | 46676.46 | 736.97 | 1.60 | 46132.44 | 46720.42 | 46095.11 | 0 |
| 1713803040 | 45939.49 | -102.26 | -0.22 | 46098.14 | 46158.99 | 45916.69 | 0 |
| 1713543840 | 46041.75 | -377.79 | -0.81 | 46162.95 | 46173.23 | 45851.05 | 0 |
| 1713457440 | 46419.54 | 154.7 | 0.33 | 46349.75 | 46425.3 | 46055.61 | 0 |
| 1713371040 | 46264.84 | -32.04 | -0.07 | 46306.28 | 46606.59 | 46260.11 | 0 |
| 1713284640 | 46296.88 | -644.42 | -1.37 | 46540.34 | 46541.07 | 46063.58 | 0 |
| 1713198240 | 46941.3 | -854.14 | -1.79 | 46935.67 | 47301.67 | 46901.51 | 0 |
| 1712880000 | 47795.44 | 0 | 0.00 | 47795.44 | 47795.44 | 47795.44 | 0 |
| 1712821440 | 47795.44 | 0 | 0.00 | 47795.44 | 47795.44 | 47795.44 | 0 |
| 1712746620 | 47795.44 | 0 | 0.00 | 47795.44 | 47795.44 | 47795.44 | 0 |
| 1712620800 | 47795.44 | 0 | 0.00 | 47795.44 | 47795.44 | 47795.44 | 0 |
| 1712534400 | 47795.44 | 0 | 0.00 | 47795.44 | 47795.44 | 47795.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
